Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.050 | 4.050 | 3.910 | 4.010 | 20,524 | +0.02(+0.50%) |
Oct 30, 2018 | 3.910 | 4.050 | 3.910 | 3.990 | 64,822 | +0.09(+2.31%) |
Oct 29, 2018 | 3.910 | 3.920 | 3.890 | 3.900 | 12,769 | +0.01(+0.26%) |
Oct 26, 2018 | 3.880 | 3.890 | 3.850 | 3.890 | 8,100 | +0.01(+0.26%) |
Oct 25, 2018 | 3.910 | 3.950 | 3.820 | 3.880 | 26,338 | -0.06(-1.52%) |
Oct 24, 2018 | 3.980 | 3.980 | 3.940 | 3.940 | 14,198 | -0.06(-1.50%) |
Oct 23, 2018 | 3.910 | 4.000 | 3.910 | 4.000 | 14,045 | +0.02(+0.50%) |
Oct 22, 2018 | 4.050 | 4.050 | 3.980 | 3.980 | 25,573 | -0.06(-1.49%) |
Oct 19, 2018 | 4.040 | 4.040 | 4.000 | 4.040 | 9,700 | -0.01(-0.25%) |
Oct 18, 2018 | 4.050 | 4.050 | 4.030 | 4.050 | 13,133 | +0.01(+0.17%) |
Oct 17, 2018 | 4.020 | 4.050 | 4.020 | 4.043 | 9,708 | +0.00(+0.10%) |
Oct 16, 2018 | 4.000 | 4.049 | 4.000 | 4.039 | 4,323 | +0.03(+0.73%) |
Oct 15, 2018 | 4.030 | 4.040 | 4.000 | 4.010 | 42,151 | -0.04(-0.99%) |
Oct 12, 2018 | 4.040 | 4.080 | 4.030 | 4.050 | 32,000 | +0.05(+1.25%) |
Oct 11, 2018 | 3.770 | 4.080 | 3.770 | 4.000 | 21,557 | -0.06(-1.48%) |
Oct 10, 2018 | 4.070 | 4.140 | 4.040 | 4.060 | 19,505 | -0.05(-1.22%) |
Oct 09, 2018 | 4.200 | 4.200 | 4.000 | 4.110 | 14,351 | -0.10(-2.38%) |
Oct 08, 2018 | 4.150 | 4.210 | 4.150 | 4.210 | 14,166 | +0.07(+1.69%) |
Oct 05, 2018 | 4.090 | 4.190 | 4.090 | 4.140 | 32,400 | +0.02(+0.49%) |
Oct 04, 2018 | 4.120 | 4.130 | 4.050 | 4.120 | 24,710 | +0.02(+0.49%) |
Oct 03, 2018 | 3.900 | 4.130 | 3.900 | 4.100 | 56,268 | -0.01(-0.24%) |
Oct 02, 2018 | 4.110 | 4.140 | 4.080 | 4.110 | 21,664 | +0.00(+0.00%) |
Oct 01, 2018 | 4.050 | 4.120 | 4.050 | 4.110 | 103,967 | +0.10(+2.49%) |
Sep 28, 2018 | 4.010 | 4.080 | 3.960 | 4.010 | 30,900 | +0.00(+0.00%) |
Sep 27, 2018 | 3.950 | 4.050 | 3.940 | 4.010 | 50,185 | +0.09(+2.30%) |
Sep 26, 2018 | 3.960 | 4.000 | 3.860 | 3.920 | 36,153 | -0.07(-1.75%) |
Sep 25, 2018 | 4.060 | 4.110 | 3.940 | 3.990 | 37,744 | -0.09(-2.21%) |
Sep 24, 2018 | 4.060 | 4.080 | 4.050 | 4.080 | 17,256 | +0.01(+0.25%) |
Sep 21, 2018 | 3.940 | 4.070 | 3.920 | 4.070 | 53,300 | +0.15(+3.83%) |
Sep 20, 2018 | 3.980 | 4.020 | 3.850 | 3.920 | 82,818 | -0.10(-2.49%) |
Sep 19, 2018 | 4.010 | 4.055 | 4.010 | 4.020 | 34,052 | -0.02(-0.50%) |
Sep 18, 2018 | 4.040 | 4.150 | 4.030 | 4.040 | 88,505 | +0.01(+0.25%) |
Sep 17, 2018 | 4.010 | 4.043 | 4.000 | 4.030 | 78,637 | +0.02(+0.50%) |
Sep 14, 2018 | 3.950 | 4.070 | 3.950 | 4.010 | 106,000 | +0.08(+2.04%) |
Sep 13, 2018 | 3.940 | 3.950 | 3.930 | 3.930 | 24,246 | -0.04(-1.01%) |
Sep 12, 2018 | 3.960 | 3.970 | 3.930 | 3.970 | 14,735 | +0.03(+0.76%) |
Sep 11, 2018 | 4.000 | 4.000 | 3.920 | 3.940 | 93,112 | -0.04(-1.01%) |
Sep 10, 2018 | 3.950 | 4.000 | 3.950 | 3.980 | 50,633 | +0.03(+0.76%) |
Sep 07, 2018 | 3.920 | 3.950 | 3.910 | 3.950 | 47,700 | +0.02(+0.51%) |
Sep 06, 2018 | 3.930 | 3.940 | 3.920 | 3.930 | 18,753 | -0.01(-0.25%) |
Sep 05, 2018 | 3.940 | 3.960 | 3.930 | 3.940 | 14,556 | +0.00(+0.00%) |
Sep 04, 2018 | 3.940 | 3.970 | 3.930 | 3.940 | 31,296 | -0.01(-0.25%) |
Aug 31, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.02(-0.50%) | |
Aug 30, 2018 | 3.960 | 3.970 | 3.940 | 3.970 | 22,679 | +0.00(+0.00%) |
Aug 29, 2018 | 3.960 | 3.990 | 3.940 | 3.970 | 166,103 | +0.02(+0.51%) |
Aug 28, 2018 | 3.960 | 3.960 | 3.935 | 3.950 | 76,569 | +0.04(+1.02%) |
Aug 27, 2018 | 3.970 | 3.980 | 3.910 | 3.910 | 58,985 | -0.06(-1.51%) |
Aug 24, 2018 | 3.980 | 3.990 | 3.960 | 3.970 | 91,400 | -0.01(-0.25%) |
Aug 23, 2018 | 3.950 | 4.010 | 3.950 | 3.980 | 179,174 | +0.03(+0.76%) |
Aug 22, 2018 | 3.960 | 3.960 | 3.940 | 3.950 | 93,144 | -0.01(-0.25%) |
Aug 21, 2018 | 4.060 | 4.060 | 3.900 | 3.960 | 337,164 | +0.50(+14.45%) |
Aug 20, 2018 | 3.650 | 3.650 | 3.400 | 3.460 | 52,676 | +0.01(+0.29%) |
Aug 17, 2018 | 3.610 | 3.700 | 3.450 | 3.450 | 30,100 | -0.05(-1.53%) |
Aug 16, 2018 | 3.560 | 3.650 | 3.503 | 3.503 | 8,503 | -0.03(-0.75%) |
Aug 15, 2018 | 3.430 | 3.579 | 3.420 | 3.530 | 11,463 | -0.07(-2.07%) |
Aug 14, 2018 | 3.500 | 3.650 | 3.500 | 3.605 | 27,501 | +0.15(+4.24%) |
Aug 13, 2018 | 3.400 | 3.510 | 3.350 | 3.458 | 112,279 | +0.08(+2.31%) |
Aug 10, 2018 | 3.500 | 3.520 | 3.300 | 3.380 | 109,400 | +0.15(+4.64%) |
Aug 09, 2018 | 3.400 | 3.475 | 3.200 | 3.230 | 142,043 | -0.17(-5.00%) |
Aug 08, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 34,264 | -0.19(-5.29%) |
Aug 07, 2018 | 3.580 | 3.600 | 3.530 | 3.590 | 15,765 | -0.01(-0.14%) |
Aug 06, 2018 | 3.690 | 3.690 | 3.590 | 3.595 | 16,880 | -0.00(-0.13%) |
Aug 03, 2018 | 3.700 | 3.720 | 3.600 | 3.600 | 38,200 | -0.04(-1.23%) |
Aug 02, 2018 | 3.710 | 3.750 | 3.580 | 3.645 | 30,909 | -0.02(-0.68%) |